China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 5.33
+0.02 (0.38%)
Sep 10, 2025, 1:45 PM HKT
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.25 | 5.42 | 5.25 | 5.38 | - | 1.32% | 34,845,776 |
| Sep 9, 2025 | 5.25 | 5.35 | 5.19 | 5.31 | 5.31 | 1.92% | 34,845,776 |
| Sep 8, 2025 | 5.16 | 5.23 | 5.10 | 5.21 | 5.21 | 1.76% | 18,853,701 |
| Sep 5, 2025 | 5.00 | 5.16 | 5.00 | 5.12 | 5.12 | 2.20% | 23,903,655 |
| Sep 4, 2025 | 5.35 | 5.37 | 4.98 | 5.01 | 5.01 | -4.75% | 38,261,961 |
| Sep 3, 2025 | 5.24 | 5.31 | 5.11 | 5.26 | 5.26 | 0.38% | 27,143,003 |
| Sep 2, 2025 | 5.42 | 5.48 | 5.22 | 5.24 | 5.24 | -3.32% | 28,022,136 |
| Sep 1, 2025 | 5.73 | 5.73 | 5.27 | 5.42 | 5.42 | -3.90% | 51,446,232 |
| Aug 29, 2025 | 5.64 | 6.02 | 5.55 | 5.64 | 5.64 | 5.62% | 81,900,798 |
| Aug 28, 2025 | 5.38 | 5.41 | 5.26 | 5.34 | 5.34 | -0.74% | 18,960,460 |
| Aug 27, 2025 | 5.48 | 5.57 | 5.34 | 5.38 | 5.38 | -0.55% | 26,990,513 |
| Aug 26, 2025 | 5.46 | 5.47 | 5.36 | 5.41 | 5.41 | -0.92% | 21,529,990 |
| Aug 25, 2025 | 5.52 | 5.66 | 5.43 | 5.46 | 5.46 | -0.36% | 29,057,914 |
| Aug 22, 2025 | 5.48 | 5.50 | 5.33 | 5.48 | 5.48 | 0.18% | 41,926,325 |
| Aug 21, 2025 | 5.58 | 5.65 | 5.39 | 5.47 | 5.47 | -2.15% | 45,251,005 |
| Aug 20, 2025 | 5.52 | 5.66 | 5.30 | 5.59 | 5.59 | 0.36% | 45,905,031 |
| Aug 19, 2025 | 5.60 | 5.69 | 5.52 | 5.57 | 5.57 | -0.54% | 40,484,429 |
| Aug 18, 2025 | 5.00 | 5.65 | 5.00 | 5.60 | 5.60 | 12.00% | 117,786,118 |
| Aug 15, 2025 | 4.86 | 5.06 | 4.82 | 5.00 | 5.00 | 2.25% | 29,389,840 |
| Aug 14, 2025 | 4.86 | 4.99 | 4.80 | 4.89 | 4.89 | 0.62% | 29,431,177 |
| Aug 13, 2025 | 4.80 | 4.91 | 4.80 | 4.86 | 4.86 | 1.67% | 28,597,126 |
| Aug 12, 2025 | 4.72 | 4.78 | 4.68 | 4.78 | 4.78 | 1.27% | 13,507,981 |
| Aug 11, 2025 | 4.79 | 4.79 | 4.68 | 4.72 | 4.72 | -0.21% | 13,902,489 |
| Aug 8, 2025 | 4.70 | 4.78 | 4.66 | 4.73 | 4.73 | - | 21,005,841 |
| Aug 7, 2025 | 4.72 | 4.76 | 4.60 | 4.73 | 4.73 | 1.94% | 19,904,933 |
| Aug 6, 2025 | 4.69 | 4.71 | 4.63 | 4.64 | 4.64 | -1.07% | 12,213,269 |
| Aug 5, 2025 | 4.66 | 4.70 | 4.58 | 4.69 | 4.69 | 1.74% | 14,269,766 |
| Aug 4, 2025 | 4.64 | 4.64 | 4.55 | 4.61 | 4.61 | -1.07% | 16,796,169 |
| Aug 1, 2025 | 4.69 | 4.78 | 4.65 | 4.66 | 4.66 | -0.43% | 16,891,251 |
| Jul 31, 2025 | 4.86 | 4.86 | 4.63 | 4.68 | 4.68 | -4.10% | 47,016,526 |
| Jul 30, 2025 | 5.01 | 5.05 | 4.87 | 4.88 | 4.88 | -3.37% | 26,367,419 |
| Jul 29, 2025 | 5.00 | 5.05 | 4.91 | 5.05 | 5.05 | 0.80% | 23,032,682 |
| Jul 28, 2025 | 5.00 | 5.14 | 4.94 | 5.01 | 5.01 | - | 25,183,197 |
| Jul 25, 2025 | 5.00 | 5.04 | 4.90 | 5.01 | 5.01 | 0.20% | 31,439,655 |
| Jul 24, 2025 | 4.97 | 5.03 | 4.93 | 5.00 | 5.00 | 0.60% | 39,811,470 |
| Jul 23, 2025 | 5.05 | 5.22 | 4.89 | 4.97 | 4.97 | 0.40% | 58,116,586 |
| Jul 22, 2025 | 4.88 | 5.05 | 4.74 | 4.95 | 4.95 | 0.81% | 110,840,731 |
| Jul 21, 2025 | 4.68 | 4.94 | 4.55 | 4.91 | 4.91 | 12.61% | 127,658,980 |
| Jul 18, 2025 | 4.39 | 4.43 | 4.32 | 4.36 | 4.36 | 0.23% | 15,794,752 |
| Jul 17, 2025 | 4.40 | 4.42 | 4.28 | 4.35 | 4.35 | -0.91% | 27,072,218 |
| Jul 16, 2025 | 4.50 | 4.52 | 4.35 | 4.39 | 4.39 | -1.79% | 26,134,647 |
| Jul 15, 2025 | 4.51 | 4.54 | 4.40 | 4.47 | 4.47 | -0.67% | 38,659,960 |
| Jul 14, 2025 | 4.30 | 4.64 | 4.27 | 4.50 | 4.50 | 7.40% | 72,903,263 |
| Jul 11, 2025 | 4.37 | 4.37 | 4.19 | 4.19 | 4.19 | -3.90% | 31,296,278 |
| Jul 10, 2025 | 4.22 | 4.40 | 4.17 | 4.36 | 4.36 | 4.31% | 51,418,063 |
| Jul 9, 2025 | 4.09 | 4.24 | 4.07 | 4.18 | 4.18 | 2.70% | 39,171,942 |
| Jul 8, 2025 | 4.04 | 4.09 | 3.98 | 4.07 | 4.07 | 1.50% | 16,077,318 |
| Jul 7, 2025 | 4.12 | 4.12 | 3.98 | 4.01 | 4.01 | -2.43% | 17,977,815 |
| Jul 4, 2025 | 4.15 | 4.15 | 4.05 | 4.11 | 4.11 | -0.96% | 14,114,271 |
| Jul 3, 2025 | 4.06 | 4.22 | 4.06 | 4.15 | 4.15 | 2.22% | 37,007,614 |